112,550€
-3,43%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 117,73 | 119,00 | 112,35 | 114,38 | -1,87% | 38,00 |
| 03.04.2025 | 117,25 | 117,25 | 116,55 | 116,55 | -4,86% | 19,00 |
| 02.04.2025 | 121,55 | 122,50 | 120,90 | 122,50 | -2,51% | 130,00 |
| 01.04.2025 | 125,85 | 125,85 | 125,65 | 125,65 | -0,44% | - |
| 31.03.2025 | 127,10 | 128,10 | 126,20 | 126,20 | -2,25% | 162,00 |
| 28.03.2025 | 129,40 | 129,40 | 129,10 | 129,10 | -1,83% | 1,00 |
| 27.03.2025 | 131,85 | 131,85 | 131,50 | 131,50 | 1,23% | - |
| 26.03.2025 | 129,65 | 129,90 | 129,65 | 129,90 | -0,23% | - |
| 25.03.2025 | 130,95 | 130,95 | 130,20 | 130,20 | -0,84% | - |
| 24.03.2025 | 130,35 | 131,30 | 130,35 | 131,30 | 1,04% | - |
| 21.03.2025 | 130,15 | 130,15 | 129,95 | 129,95 | -0,76% | - |
| 20.03.2025 | 129,95 | 130,95 | 129,95 | 130,95 | 1,08% | - |
| 19.03.2025 | 130,50 | 130,50 | 129,55 | 129,55 | -2,70% | 75,00 |
| 18.03.2025 | 130,95 | 133,15 | 130,95 | 133,15 | 2,42% | - |
| 17.03.2025 | 129,00 | 130,00 | 129,00 | 130,00 | 0,62% | 89,00 |
| 14.03.2025 | 129,40 | 129,40 | 127,15 | 129,20 | -0,15% | 310,00 |
| 13.03.2025 | 127,75 | 130,05 | 127,75 | 129,40 | 0,43% | 150,00 |
| 12.03.2025 | 131,65 | 131,65 | 128,85 | 128,85 | -2,46% | 35,00 |
| 11.03.2025 | 137,70 | 137,70 | 132,10 | 132,10 | -7,10% | - |
| 10.03.2025 | 137,60 | 142,95 | 137,30 | 142,20 | 1,07% | 155,00 |
| 07.03.2025 | 135,55 | 140,70 | 135,55 | 140,70 | 6,83% | 1,00 |
| 06.03.2025 | 132,10 | 133,00 | 131,70 | 131,70 | -0,90% | 2,00 |
| 05.03.2025 | 133,80 | 135,50 | 132,90 | 132,90 | -2,64% | 15,00 |
| 04.03.2025 | 134,45 | 139,80 | 134,45 | 136,50 | 1,41% | 70,00 |
| 03.03.2025 | 134,60 | 135,55 | 134,60 | 134,60 | 0,37% | 85,00 |
| 28.02.2025 | 133,95 | 134,10 | 133,95 | 134,10 | -1,79% | - |
| 27.02.2025 | 134,10 | 136,55 | 133,10 | 136,55 | 1,64% | 26,00 |
| 26.02.2025 | 136,45 | 136,45 | 134,35 | 134,35 | -2,33% | - |
| 25.02.2025 | 134,05 | 137,55 | 134,05 | 137,55 | 0,95% | - |
| 24.02.2025 | 133,75 | 136,25 | 133,75 | 136,25 | 2,33% | - |
| 21.02.2025 | 130,10 | 133,15 | 130,10 | 133,15 | 1,02% | 50,00 |
| 20.02.2025 | 130,45 | 132,45 | 130,45 | 131,80 | 0,42% | 20,00 |
| 19.02.2025 | 130,55 | 133,10 | 130,55 | 131,25 | 0,46% | 480,00 |
| 18.02.2025 | 132,45 | 134,50 | 130,65 | 130,65 | -2,50% | 117,00 |
| 17.02.2025 | 134,00 | 134,00 | 134,00 | 134,00 | 2,41% | 45,00 |
| 14.02.2025 | 132,10 | 135,00 | 130,85 | 130,85 | 1,28% | 85,00 |
| 13.02.2025 | 127,45 | 129,20 | 126,20 | 129,20 | 1,53% | 34,00 |
| 12.02.2025 | 134,00 | 134,00 | 125,10 | 127,25 | -6,19% | 213,00 |
| 11.02.2025 | 137,30 | 138,65 | 135,65 | 135,65 | -1,24% | 280,00 |
| 10.02.2025 | 137,10 | 137,35 | 137,10 | 137,35 | 0,40% | - |
| 07.02.2025 | 136,35 | 136,80 | 136,35 | 136,80 | -0,33% | - |
| 06.02.2025 | 140,10 | 140,10 | 137,25 | 137,25 | -1,44% | 10,00 |
| 05.02.2025 | 135,60 | 139,25 | 135,60 | 139,25 | 0,91% | - |
| 04.02.2025 | 137,25 | 138,40 | 137,25 | 138,00 | -0,68% | 14,00 |
| 03.02.2025 | 138,80 | 138,95 | 138,80 | 138,95 | -1,17% | - |
| 31.01.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 0,54% | - |
| 30.01.2025 | 138,85 | 139,85 | 138,85 | 139,85 | -0,57% | - |
| 29.01.2025 | 139,45 | 141,50 | 138,50 | 140,65 | 0,36% | 90,00 |
| 28.01.2025 | 142,25 | 142,25 | 140,15 | 140,15 | -0,74% | - |
| 27.01.2025 | 137,00 | 141,20 | 137,00 | 141,20 | 4,48% | - |
| 24.01.2025 | 136,80 | 138,25 | 135,15 | 135,15 | -1,06% | 36,00 |
| 23.01.2025 | 136,85 | 136,85 | 134,95 | 136,60 | 0,33% | 55,00 |
| 22.01.2025 | 135,35 | 136,15 | 133,55 | 136,15 | 0,67% | 4,00 |
| 21.01.2025 | 135,30 | 135,30 | 135,25 | 135,25 | 1,69% | - |
| 20.01.2025 | 135,85 | 135,85 | 130,00 | 133,00 | -1,99% | 65,00 |
| 17.01.2025 | 136,95 | 137,65 | 135,70 | 135,70 | -1,77% | 130,00 |
| 16.01.2025 | 136,80 | 138,15 | 136,00 | 138,15 | -1,39% | 34,00 |
| 15.01.2025 | 138,35 | 140,10 | 138,35 | 140,10 | -1,34% | - |
| 14.01.2025 | 146,00 | 146,00 | 142,00 | 142,00 | -0,87% | 45,00 |
| 13.01.2025 | 146,90 | 146,90 | 143,25 | 143,25 | -0,56% | 50,00 |
| 10.01.2025 | 145,45 | 145,45 | 144,05 | 144,05 | -0,89% | - |
| 09.01.2025 | 145,60 | 146,85 | 145,35 | 145,35 | -1,69% | 89,00 |
| 08.01.2025 | 147,65 | 147,85 | 146,20 | 147,85 | -0,84% | 20,00 |
| 07.01.2025 | 146,60 | 149,10 | 146,60 | 149,10 | 1,77% | - |
| 06.01.2025 | 149,35 | 149,35 | 146,10 | 146,50 | 0,34% | 117,00 |
| 03.01.2025 | 146,10 | 146,10 | 146,00 | 146,00 | -1,15% | - |
| 02.01.2025 | 147,25 | 147,70 | 147,25 | 147,70 | 2,68% | - |
| 30.12.2024 | 144,10 | 145,70 | 143,85 | 143,85 | -0,38% | 125,00 |
| 27.12.2024 | 143,60 | 144,40 | 143,60 | 144,40 | 2,92% | 100,00 |
| 23.12.2024 | 140,30 | 140,30 | 140,30 | 140,30 | 0,86% | - |
| 20.12.2024 | 141,50 | 141,50 | 139,10 | 139,10 | -1,21% | 75,00 |
| 19.12.2024 | 140,80 | 140,80 | 140,80 | 140,80 | -3,06% | - |
| 18.12.2024 | 142,90 | 145,25 | 142,90 | 145,25 | 0,03% | 10,00 |
| 17.12.2024 | 142,75 | 145,20 | 142,75 | 145,20 | 1,68% | 535,00 |
| 16.12.2024 | 142,60 | 142,80 | 142,60 | 142,80 | -0,83% | 53,00 |
| 13.12.2024 | 148,20 | 148,20 | 144,00 | 144,00 | -2,70% | 152,00 |
| 12.12.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 0,48% | 115,00 |
| 11.12.2024 | 148,50 | 148,50 | 147,10 | 147,30 | -0,54% | 27,00 |
| 10.12.2024 | 148,10 | 148,10 | 147,55 | 148,10 | 0,07% | 9,00 |
| 09.12.2024 | 148,00 | 148,00 | 148,00 | 148,00 | -1,33% | 100,00 |
| 06.12.2024 | 150,25 | 150,25 | 149,05 | 150,00 | 0,00% | 25,00 |
| 05.12.2024 | 152,85 | 153,30 | 150,00 | 150,00 | -1,25% | 65,00 |
| 04.12.2024 | 153,20 | 153,20 | 151,90 | 151,90 | -2,16% | 7,00 |
| 03.12.2024 | 157,00 | 157,60 | 155,25 | 155,25 | -1,11% | 15,00 |
| 02.12.2024 | 152,75 | 157,00 | 152,75 | 157,00 | 3,29% | 107,00 |
| 29.11.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,00% | - |
| 28.11.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,16% | 100,00 |
| 27.11.2024 | 150,55 | 152,00 | 150,55 | 151,75 | 0,36% | 95,00 |
| 26.11.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,00% | - |
| 25.11.2024 | 153,00 | 153,00 | 151,20 | 151,20 | -1,11% | 217,00 |
| 22.11.2024 | 151,00 | 152,90 | 151,00 | 152,90 | 1,93% | 247,00 |
| 21.11.2024 | 147,55 | 150,00 | 147,55 | 150,00 | 2,04% | 60,00 |
| 20.11.2024 | 146,65 | 148,90 | 146,65 | 147,00 | -0,91% | 61,00 |
| 19.11.2024 | 148,95 | 148,95 | 148,35 | 148,35 | -1,30% | 35,00 |
| 18.11.2024 | 154,00 | 154,00 | 148,30 | 150,30 | -1,57% | 157,00 |
| 15.11.2024 | 158,00 | 160,30 | 152,70 | 152,70 | -3,42% | 461,00 |
| 14.11.2024 | 156,50 | 158,55 | 155,05 | 158,10 | 0,06% | 180,00 |
| 13.11.2024 | 158,10 | 158,10 | 158,00 | 158,00 | -1,89% | - |
| 12.11.2024 | 161,20 | 161,20 | 161,05 | 161,05 | -0,31% | - |
| 11.11.2024 | 161,30 | 164,60 | 160,70 | 161,55 | 0,78% | 210,00 |